ETF The Token Historical Data

ETF Page 3
Download
Date Close Price change Market cap Trading volume
Dec 9, 2023 $ 0.0943
-15.44%
$ 1.98 million $ 83,492
Dec 8, 2023 $ 0.111
-13.59%
$ 2.34 million $ 137,999
Dec 7, 2023 $ 0.129
-7.14%
$ 2.71 million $ 69,430
Dec 6, 2023 $ 0.139
+33.14%
$ 2.91 million $ 201,910
Dec 5, 2023 $ 0.104
-16.48%
$ 2.19 million $ 36,979
Dec 4, 2023 $ 0.125
+16.72%
$ 2.62 million $ 21,244
Dec 3, 2023 $ 0.109
-28.66%
$ 2.28 million $ 121,912
Dec 2, 2023 $ 0.152
+7.35%
$ 3.2 million $ 331,341
Dec 1, 2023 $ 0.142
+23.10%
$ 2.98 million $ 425,565
Nov 30, 2023 $ 0.115
+39.04%
$ 2.42 million $ 294,750
Nov 29, 2023 $ 0.0829
-15.74%
$ 1.74 million $ 67,394
Nov 28, 2023 $ 0.0984
+34.23%
$ 2.07 million $ 434,096
Nov 27, 2023 $ 0.0733
-15.92%
$ 1.54 million $ 99,651
Nov 26, 2023 $ 0.0872
-18.98%
$ 1.83 million $ 136,921
Nov 25, 2023 $ 0.108
-4.60%
$ 2.26 million $ 6,341
Nov 24, 2023 $ 0.113
-2.93%
$ 2.37 million $ 34,660
Nov 23, 2023 $ 0.116
-10.98%
$ 2.44 million $ 63,035
Nov 22, 2023 $ 0.131
+19.58%
$ 2.74 million $ 46,792
Nov 21, 2023 $ 0.11
-21.67%
$ 2.3 million $ 38,781
Nov 20, 2023 $ 0.14
-6.15%
$ 2.94 million $ 190,154
Nov 19, 2023 $ 0.149
+36.47%
$ 3.13 million $ 121,464
Nov 18, 2023 $ 0.109
-27.27%
$ 2.29 million $ 285,248
Nov 17, 2023 $ 0.15
-22.28%
$ 3.15 million $ 401,210
Nov 16, 2023 $ 0.193
+19.13%
$ 4.06 million $ 811,276
Nov 15, 2023 $ 0.165
-11.21%
$ 3.46 million $ 272,745
Nov 14, 2023 $ 0.186
-14.03%
$ 3.9 million $ 391,503
Nov 13, 2023 $ 0.209
-27.81%
$ 4.39 million $ 1.21 million
Nov 12, 2023 $ 0.289
-18.97%
$ 6.07 million $ 507,051
Nov 11, 2023 $ 0.356
+0.69%
$ 7.49 million $ 271,212
Nov 10, 2023 $ 0.358
-12.21%
$ 7.52 million $ 582,906
Nov 9, 2023 $ 0.408
-11.13%
$ 8.58 million $ 692,537
Nov 8, 2023 $ 0.46
+14.65%
$ 9.66 million $ 367,663
Nov 7, 2023 $ 0.401
+9.80%
$ 8.42 million $ 894,538
Nov 6, 2023 $ 0.365
-9.29%
$ 7.67 million $ 233,789
Nov 5, 2023 $ 0.403
-3.58%
$ 8.45 million $ 214,445
Nov 4, 2023 $ 0.418
+0.45%
$ 8.77 million $ 97,997
Nov 3, 2023 $ 0.409
-3.15%
$ 8.59 million $ 379,195
Nov 2, 2023 $ 0.423
-15.45%
$ 8.87 million $ 743,055
Nov 1, 2023 $ 0.483
+18.16%
$ 10.15 million $ 656,423
Oct 31, 2023 $ 0.408
+18.17%
$ 8.57 million $ 413,659
Oct 30, 2023 $ 0.343
-1.99%
$ 7.21 million $ 598,302
Oct 29, 2023 $ 0.35
-9.16%
$ 7.36 million $ 185,074
Oct 28, 2023 $ 0.386
-6.64%
$ 8.1 million $ 263,401
Oct 27, 2023 $ 0.413
+4.98%
$ 8.68 million $ 1.39 million
Oct 26, 2023 $ 0.405
-6.07%
$ 8.5 million $ 651,237
Oct 25, 2023 $ 0.433
+17.62%
$ 9.08 million $ 1.38 million
Oct 24, 2023 $ 0.368
-10.03%
$ 7.73 million $ 3.25 million
Oct 23, 2023 $ 0.409
+57.66%
$ 8.59 million $ 944,503
Oct 22, 2023 $ 0.259
-9.67%
$ 5.45 million $ 287,777
Oct 21, 2023 $ 0.287
+34.31%
$ 6.03 million $ 1.34 million